Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-20 |
0.2169 USDT |
131,370.1994 |
0.2205 USDT |
0.2084 USDT |
0.2126 USDT |
0.2241 USDT |
| 2022-06-19 |
0.2024 USDT |
232,416.6537 |
0.2055 USDT |
0.1816 USDT |
0.1930 USDT |
0.2178 USDT |
| 2022-06-18 |
0.2100 USDT |
251,433.1577 |
0.2195 USDT |
0.1866 USDT |
0.1917 USDT |
0.2042 USDT |
| 2022-06-17 |
0.2139 USDT |
299,902.3264 |
0.2081 USDT |
0.1948 USDT |
0.2125 USDT |
0.2207 USDT |
| 2022-06-16 |
0.2194 USDT |
627,849.0317 |
0.2197 USDT |
0.2047 USDT |
0.2099 USDT |
0.2093 USDT |
| 2022-06-15 |
0.1920 USDT |
570,763.1821 |
0.2013 USDT |
0.1750 USDT |
0.1815 USDT |
0.2030 USDT |
| 2022-06-14 |
0.1922 USDT |
448,675.5454 |
0.1989 USDT |
0.1736 USDT |
0.1830 USDT |
0.1954 USDT |
| 2022-06-13 |
0.2088 USDT |
542,745.3306 |
0.2307 USDT |
0.1893 USDT |
0.1994 USDT |
0.2077 USDT |
| 2022-06-12 |
0.2344 USDT |
150,796.3322 |
0.2535 USDT |
0.2246 USDT |
0.2301 USDT |
0.2395 USDT |
| 2022-06-11 |
0.2601 USDT |
90,016.5450 |
0.2701 USDT |
0.2444 USDT |
0.2490 USDT |
0.2511 USDT |
| 2022-06-10 |
0.2812 USDT |
57,649.2854 |
0.2961 USDT |
0.2686 USDT |
0.2720 USDT |
0.2720 USDT |
| 2022-06-09 |
0.2957 USDT |
192,938.5815 |
0.2890 USDT |
0.2871 USDT |
0.2919 USDT |
0.2970 USDT |
| 2022-06-08 |
0.2880 USDT |
45,757.4174 |
0.2924 USDT |
0.2835 USDT |
0.2844 USDT |
0.2870 USDT |
| 2022-06-07 |
0.3009 USDT |
193,853.7554 |
0.3078 USDT |
0.2804 USDT |
0.2844 USDT |
0.2949 USDT |
| 2022-06-06 |
0.3038 USDT |
134,479.0987 |
0.2997 USDT |
0.2943 USDT |
0.2986 USDT |
0.3032 USDT |
| 2022-06-05 |
0.2998 USDT |
152,410.5806 |
0.3024 USDT |
0.2861 USDT |
0.2885 USDT |
0.2986 USDT |
| 2022-06-04 |
0.3054 USDT |
52,191.5683 |
0.3191 USDT |
0.2969 USDT |
0.2969 USDT |
0.3035 USDT |
| 2022-06-03 |
0.3341 USDT |
644,650.2961 |
0.3395 USDT |
0.3075 USDT |
0.3103 USDT |
0.3219 USDT |
| 2022-06-02 |
0.3497 USDT |
2,248,901.6635 |
0.2724 USDT |
0.2676 USDT |
0.2824 USDT |
0.3517 USDT |
| 2022-06-01 |
0.2957 USDT |
1,409,845.3476 |
0.2721 USDT |
0.2628 USDT |
0.2650 USDT |
0.2650 USDT |
| 2022-05-31 |
0.2783 USDT |
141,156.6635 |
0.2798 USDT |
0.2644 USDT |
0.2687 USDT |
0.2744 USDT |
| 2022-05-30 |
0.2709 USDT |
128,357.9710 |
0.2575 USDT |
0.2531 USDT |
0.2572 USDT |
0.2790 USDT |
| 2022-05-29 |
0.2498 USDT |
43,319.9476 |
0.2497 USDT |
0.2436 USDT |
0.2465 USDT |
0.2513 USDT |
| 2022-05-28 |
0.2466 USDT |
52,168.4470 |
0.2483 USDT |
0.2406 USDT |
0.2436 USDT |
0.2485 USDT |
| 2022-05-27 |
0.2491 USDT |
361,441.2105 |
0.2469 USDT |
0.2320 USDT |
0.2402 USDT |
0.2458 USDT |
| 2022-05-26 |
0.2493 USDT |
240,220.2897 |
0.2598 USDT |
0.2361 USDT |
0.2431 USDT |
0.2491 USDT |
| 2022-05-25 |
0.2591 USDT |
200,730.8402 |
0.2603 USDT |
0.2479 USDT |
0.2520 USDT |
0.2587 USDT |
| 2022-05-24 |
0.2509 USDT |
47,765.5827 |
0.2565 USDT |
0.2409 USDT |
0.2433 USDT |
0.2497 USDT |
| 2022-05-23 |
0.2788 USDT |
310,442.6913 |
0.2709 USDT |
0.2652 USDT |
0.2662 USDT |
0.2662 USDT |
| 2022-05-22 |
0.2601 USDT |
264,230.7802 |
0.2527 USDT |
0.2474 USDT |
0.2551 USDT |
0.2631 USDT |
| 2022-05-21 |
0.2490 USDT |
34,965.4156 |
0.2525 USDT |
0.2442 USDT |
0.2476 USDT |
0.2518 USDT |
| 2022-05-20 |
0.2565 USDT |
210,884.8854 |
0.2661 USDT |
0.2441 USDT |
0.2454 USDT |
0.2524 USDT |
| 2022-05-19 |
0.2467 USDT |
566,443.3026 |
0.2607 USDT |
0.2333 USDT |
0.2414 USDT |
0.2549 USDT |
| 2022-05-18 |
0.3027 USDT |
881,170.0305 |
0.2723 USDT |
0.2701 USDT |
0.2757 USDT |
0.2756 USDT |
| 2022-05-17 |
0.2589 USDT |
290,962.2005 |
0.2555 USDT |
0.2467 USDT |
0.2555 USDT |
0.2608 USDT |
| 2022-05-16 |
0.2557 USDT |
560,817.2007 |
0.2725 USDT |
0.2471 USDT |
0.2515 USDT |
0.2537 USDT |
| 2022-05-15 |
0.2560 USDT |
62,767.8165 |
0.2559 USDT |
0.2419 USDT |
0.2473 USDT |
0.2679 USDT |
| 2022-05-14 |
0.2408 USDT |
218,699.5834 |
0.2366 USDT |
0.2235 USDT |
0.2322 USDT |
0.2496 USDT |
| 2022-05-13 |
0.2344 USDT |
513,235.8067 |
0.2075 USDT |
0.1984 USDT |
0.2192 USDT |
0.2406 USDT |
| 2022-05-12 |
0.1811 USDT |
542,710.2968 |
0.2132 USDT |
0.1624 USDT |
0.1724 USDT |
0.1975 USDT |
| 2022-05-11 |
0.2482 USDT |
606,335.7471 |
0.2720 USDT |
0.2052 USDT |
0.2152 USDT |
0.2143 USDT |
| 2022-05-10 |
0.2731 USDT |
635,447.8042 |
0.2675 USDT |
0.2471 USDT |
0.2699 USDT |
0.2705 USDT |
| 2022-05-09 |
0.2909 USDT |
578,139.0624 |
0.3154 USDT |
0.2712 USDT |
0.2768 USDT |
0.2766 USDT |
| 2022-05-08 |
0.3162 USDT |
218,837.5305 |
0.3307 USDT |
0.3082 USDT |
0.3166 USDT |
0.3168 USDT |
| 2022-05-07 |
0.3424 USDT |
171,151.4221 |
0.3543 USDT |
0.3361 USDT |
0.3390 USDT |
0.3415 USDT |
| 2022-05-06 |
0.3518 USDT |
825,111.7443 |
0.3773 USDT |
0.3350 USDT |
0.3442 USDT |
0.3540 USDT |
| 2022-05-05 |
0.3837 USDT |
1,256,764.5034 |
0.3746 USDT |
0.3521 USDT |
0.3588 USDT |
0.3766 USDT |
| 2022-05-04 |
0.3482 USDT |
184,724.9322 |
0.3442 USDT |
0.3379 USDT |
0.3393 USDT |
0.3656 USDT |
| 2022-05-03 |
0.3487 USDT |
178,381.9302 |
0.3514 USDT |
0.3422 USDT |
0.3446 USDT |
0.3456 USDT |
| 2022-05-02 |
0.3458 USDT |
290,161.0010 |
0.3541 USDT |
0.3357 USDT |
0.3397 USDT |
0.3530 USDT |